KissMeData/012750/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54600	100	2	0.18	2492649500	45374	58.66	55000	55900	54400	70800	38200	54500	54935.65	54.37	0	2559	55500	55000	54600	54100	53700	54800	53900	190	16300	500	42510	100	1	37999178	20748	13.74	1.24	12	0.12	3975.00	44178.00	66700	20221117	-18.14	48200	20230726	13.28	60800	-10.20	20230110	48200	13.28	20230726	66700	-18.14	20221117	48200	13.28	20230726	0.03	Y	012750	500	189 억	20659924	N	N	4494	N	N
3	20231031	150309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54700	200	2	0.37	2113217100	38426	49.68	55000	55900	54400	70800	38200	54500	54994.46	54.37	0	2751	55500	55000	54600	54100	53700	54800	53900	190	16300	500	42510	100	1	37999178	20786	13.76	1.24	12	0.10	3975.00	44178.00	66700	20221117	-17.99	48200	20230726	13.49	60800	-10.03	20230110	48200	13.49	20230726	66700	-17.99	20221117	48200	13.49	20230726	0.03	Y	012750	500	189 억	20659924	N	N	2808	N	N
4	20231031	140312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54900	400	2	0.73	1660318000	30131	38.95	55000	55900	54600	70800	38200	54500	55103.32	54.37	0	2344	55500	55000	54600	54100	53700	54800	53900	190	16300	500	42510	100	1	37999178	20862	13.81	1.24	12	0.08	3975.00	44178.00	66700	20221117	-17.69	48200	20230726	13.90	60800	-9.70	20230110	48200	13.90	20230726	66700	-17.69	20221117	48200	13.90	20230726	0.03	Y	012750	500	189 억	20659924	N	N	2808	N	N
5	20231031	130309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55000	500	2	0.92	1342928600	24344	31.47	55000	55900	54600	70800	38200	54500	55164.66	54.37	0	1583	55500	55000	54600	54100	53700	54800	53900	190	16300	500	42510	100	1	37999178	20900	13.84	1.24	12	0.06	3975.00	44178.00	66700	20221117	-17.54	48200	20230726	14.11	60800	-9.54	20230110	48200	14.11	20230726	66700	-17.54	20221117	48200	14.11	20230726	0.03	Y	012750	500	189 억	20659924	N	N	2808	N	N
6	20231031	120304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	600	2	1.10	1109522500	20095	25.98	55000	55900	54600	70800	38200	54500	55213.86	54.37	0	1383	55500	55000	54600	54100	53700	54800	53900	190	16300	500	42510	100	1	37999178	20938	13.86	1.25	12	0.05	3975.00	44178.00	66700	20221117	-17.39	48200	20230726	14.32	60800	-9.38	20230110	48200	14.32	20230726	66700	-17.39	20221117	48200	14.32	20230726	0.03	Y	012750	500	189 억	20659924	N	N	2808	N	N
7	20231031	110315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	600	2	1.10	835623700	15113	19.54	55000	55900	54600	70800	38200	54500	55291.72	54.37	0	1346	55500	55000	54600	54100	53700	54800	53900	190	16300	500	42510	100	1	37999178	20938	13.86	1.25	12	0.04	3975.00	44178.00	66700	20221117	-17.39	48200	20230726	14.32	60800	-9.38	20230110	48200	14.32	20230726	66700	-17.39	20221117	48200	14.32	20230726	0.03	Y	012750	500	189 억	20659924	N	N	2808	N	N
8	20231031	100312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	800	2	1.47	527526100	9519	12.31	55000	55900	54600	70800	38200	54500	55418.23	54.37	0	980	55500	55000	54600	54100	53700	54800	53900	190	16300	500	42510	100	1	37999178	21014	13.91	1.25	12	0.03	3975.00	44178.00	66700	20221117	-17.09	48200	20230726	14.73	60800	-9.05	20230110	48200	14.73	20230726	66700	-17.09	20221117	48200	14.73	20230726	0.03	Y	012750	500	189 억	20659924	N	N	2808	N	N
9	20231031	090308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	600	2	1.10	62958600	1145	1.48	55000	55100	54600	70800	38200	54500	54985.68	54.37	0	7	55500	55000	54600	54100	53700	54800	53900	190	16300	500	42510	100	1	37999178	20938	13.86	1.25	12	0.00	3975.00	44178.00	66700	20221117	-17.39	48200	20230726	14.32	60800	-9.38	20230110	48200	14.32	20230726	66700	-17.39	20221117	48200	14.32	20230726	0.03	Y	012750	500	189 억	20659924	N	N	2808	N	N
10	20231030	160306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54500	-500	5	-0.91	2580579000	47330	84.11	55000	55100	54200	71500	38500	55000	54523.12	54.39	0	1869	58333	56666	55633	53966	52933	56150	53450	190	16500	500	42900	100	1	37999178	20710	13.71	1.23	12	0.12	3975.00	44178.00	66700	20221117	-18.29	48200	20230726	13.07	60800	-10.36	20230110	48200	13.07	20230726	66700	-18.29	20221117	48200	13.07	20230726	0.03	Y	012750	500	189 억	20667122	N	N	2808	N	N
11	20231030	150301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54500	-500	5	-0.91	2110363400	38703	68.78	55000	55100	54200	71500	38500	55000	54527.13	54.39	0	920	58333	56666	55633	53966	52933	56150	53450	190	16500	500	42900	100	1	37999178	20710	13.71	1.23	12	0.10	3975.00	44178.00	66700	20221117	-18.29	48200	20230726	13.07	60800	-10.36	20230110	48200	13.07	20230726	66700	-18.29	20221117	48200	13.07	20230726	0.03	Y	012750	500	189 억	20667122	N	N	2075	N	N
12	20231030	140302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54500	-500	5	-0.91	1838660300	33713	59.91	55000	55100	54200	71500	38500	55000	54538.61	54.39	0	33	58333	56666	55633	53966	52933	56150	53450	190	16500	500	42900	100	1	37999178	20710	13.71	1.23	12	0.09	3975.00	44178.00	66700	20221117	-18.29	48200	20230726	13.07	60800	-10.36	20230110	48200	13.07	20230726	66700	-18.29	20221117	48200	13.07	20230726	0.03	Y	012750	500	189 억	20667122	N	N	2075	N	N
13	20231030	130301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54500	-500	5	-0.91	1535320900	28138	50.00	55000	55100	54200	71500	38500	55000	54563.97	54.39	0	-821	58333	56666	55633	53966	52933	56150	53450	190	16500	500	42900	100	1	37999178	20710	13.71	1.23	12	0.07	3975.00	44178.00	66700	20221117	-18.29	48200	20230726	13.07	60800	-10.36	20230110	48200	13.07	20230726	66700	-18.29	20221117	48200	13.07	20230726	0.03	Y	012750	500	189 억	20667122	N	N	2075	N	N
14	20231030	120258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54400	-600	5	-1.09	1266329100	23195	41.22	55000	55100	54200	71500	38500	55000	54594.92	54.39	0	-616	58333	56666	55633	53966	52933	56150	53450	190	16500	500	42900	100	1	37999178	20672	13.69	1.23	12	0.06	3975.00	44178.00	66700	20221117	-18.44	48200	20230726	12.86	60800	-10.53	20230110	48200	12.86	20230726	66700	-18.44	20221117	48200	12.86	20230726	0.03	Y	012750	500	189 억	20667122	N	N	2075	N	N
15	20231030	110258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54500	-500	5	-0.91	960484500	17570	31.22	55000	55100	54300	71500	38500	55000	54666.16	54.39	0	-705	58333	56666	55633	53966	52933	56150	53450	190	16500	500	42900	100	1	37999178	20710	13.71	1.23	12	0.05	3975.00	44178.00	66700	20221117	-18.29	48200	20230726	13.07	60800	-10.36	20230110	48200	13.07	20230726	66700	-18.29	20221117	48200	13.07	20230726	0.03	Y	012750	500	189 억	20667122	N	N	2075	N	N
16	20231030	100258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54700	-300	5	-0.55	632901800	11559	20.54	55000	55100	54400	71500	38500	55000	54754.03	54.39	0	864	58333	56666	55633	53966	52933	56150	53450	190	16500	500	42900	100	1	37999178	20786	13.76	1.24	12	0.03	3975.00	44178.00	66700	20221117	-17.99	48200	20230726	13.49	60800	-10.03	20230110	48200	13.49	20230726	66700	-17.99	20221117	48200	13.49	20230726	0.03	Y	012750	500	189 억	20667122	N	N	2075	N	N
17	20231030	090256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54500	-500	5	-0.91	85529100	1559	2.77	55000	55100	54400	71500	38500	55000	54861.51	54.39	0	966	58333	56666	55633	53966	52933	56150	53450	190	16500	500	42900	100	1	37999178	20710	13.71	1.23	12	0.00	3975.00	44178.00	66700	20221117	-18.29	48200	20230726	13.07	60800	-10.36	20230110	48200	13.07	20230726	66700	-18.29	20221117	48200	13.07	20230726	0.03	Y	012750	500	189 억	20667122	N	N	2075	N	N
18	20231027	160243	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55000	-1100	5	-1.96	2161631800	39059	19.27	57200	57300	54600	72900	39300	56100	55342.73	54.38	0	785	57033	56566	56033	55566	55033	56300	55300	190	16800	500	43750	100	1	37999178	20900	13.84	1.24	12	0.10	3975.00	44178.00	66700	20221117	-17.54	48200	20230726	14.11	60800	-9.54	20230110	48200	14.11	20230726	66700	-17.54	20221117	48200	14.11	20230726	0.03	Y	012750	500	189 억	20665557	N	N	2075	N	N
19	20231027	150259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	-900	5	-1.60	1735806900	31325	15.46	57200	57300	54600	72900	39300	56100	55412.83	54.38	0	2457	57033	56566	56033	55566	55033	56300	55300	190	16800	500	43750	100	1	37999178	20976	13.89	1.25	12	0.08	3975.00	44178.00	66700	20221117	-17.24	48200	20230726	14.52	60800	-9.21	20230110	48200	14.52	20230726	66700	-17.24	20221117	48200	14.52	20230726	0.03	Y	012750	500	189 억	20665557	N	N	3084	N	N
20	20231027	140258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54900	-1200	5	-2.14	1078228100	19353	9.55	57200	57300	54600	72900	39300	56100	55713.74	54.38	0	650	57033	56566	56033	55566	55033	56300	55300	190	16800	500	43750	100	1	37999178	20862	13.81	1.24	12	0.05	3975.00	44178.00	66700	20221117	-17.69	48200	20230726	13.90	60800	-9.70	20230110	48200	13.90	20230726	66700	-17.69	20221117	48200	13.90	20230726	0.03	Y	012750	500	189 억	20665557	N	N	3084	N	N
21	20231027	130256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	-600	5	-1.07	820827500	14686	7.25	57200	57300	55200	72900	39300	56100	55891.84	54.38	0	473	57033	56566	56033	55566	55033	56300	55300	190	16800	500	43750	100	1	37999178	21090	13.96	1.26	12	0.04	3975.00	44178.00	66700	20221117	-16.79	48200	20230726	15.15	60800	-8.72	20230110	48200	15.15	20230726	66700	-16.79	20221117	48200	15.15	20230726	0.03	Y	012750	500	189 억	20665557	N	N	3084	N	N
22	20231027	120259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	-600	5	-1.07	601424100	10724	5.29	57200	57300	55300	72900	39300	56100	56082.07	54.38	0	-529	57033	56566	56033	55566	55033	56300	55300	190	16800	500	43750	100	1	37999178	21090	13.96	1.26	12	0.03	3975.00	44178.00	66700	20221117	-16.79	48200	20230726	15.15	60800	-8.72	20230110	48200	15.15	20230726	66700	-16.79	20221117	48200	15.15	20230726	0.03	Y	012750	500	189 억	20665557	N	N	3084	N	N
23	20231027	110301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	-600	5	-1.07	427773200	7595	3.75	57200	57300	55500	72900	39300	56100	56323.00	54.38	0	-1121	57033	56566	56033	55566	55033	56300	55300	190	16800	500	43750	100	1	37999178	21090	13.96	1.26	12	0.02	3975.00	44178.00	66700	20221117	-16.79	48200	20230726	15.15	60800	-8.72	20230110	48200	15.15	20230726	66700	-16.79	20221117	48200	15.15	20230726	0.03	Y	012750	500	189 억	20665557	N	N	3084	N	N
24	20231027	100259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	0	3	0.00	262240500	4626	2.28	57200	57300	56000	72900	39300	56100	56688.39	54.38	0	-1252	57033	56566	56033	55566	55033	56300	55300	190	16800	500	43750	100	1	37999178	21318	14.11	1.27	12	0.01	3975.00	44178.00	66700	20221117	-15.89	48200	20230726	16.39	60800	-7.73	20230110	48200	16.39	20230726	66700	-15.89	20221117	48200	16.39	20230726	0.03	Y	012750	500	189 억	20665557	N	N	3084	N	N
25	20231027	090256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	1000	2	1.78	61788300	1081	0.53	57200	57300	56600	72900	39300	56100	57158.46	54.38	0	50	57033	56566	56033	55566	55033	56300	55300	190	16800	500	43750	100	1	37999178	21698	14.36	1.29	12	0.00	3975.00	44178.00	66700	20221117	-14.39	48200	20230726	18.46	60800	-6.09	20230110	48200	18.46	20230726	66700	-14.39	20221117	48200	18.46	20230726	0.03	Y	012750	500	189 억	20665557	N	N	3084	N	N
26	20231026	160254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	-300	5	-0.53	1936278600	34602	94.51	56500	56500	55500	73300	39500	56400	55958.57	54.34	0	-354	58133	57266	56433	55566	54733	56850	55150	190	16900	500	43990	100	1	37999178	21318	14.11	1.27	12	0.09	3975.00	44178.00	66700	20221117	-15.89	48200	20230726	16.39	60800	-7.73	20230110	48200	16.39	20230726	66700	-15.89	20221117	48200	16.39	20230726	0.03	Y	012750	500	189 억	20647172	N	N	3084	N	N
27	20231026	150254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	-500	5	-0.89	1537360600	27488	75.08	56500	56500	55500	73300	39500	56400	55928.43	54.34	0	158	58133	57266	56433	55566	54733	56850	55150	190	16900	500	43990	100	1	37999178	21242	14.06	1.27	12	0.07	3975.00	44178.00	66700	20221117	-16.19	48200	20230726	15.98	60800	-8.06	20230110	48200	15.98	20230726	66700	-16.19	20221117	48200	15.98	20230726	0.03	Y	012750	500	189 억	20647172	N	N	2459	N	N
28	20231026	140255	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	-700	5	-1.24	1245931400	22271	60.83	56500	56500	55500	73300	39500	56400	55944.12	54.34	0	-443	58133	57266	56433	55566	54733	56850	55150	190	16900	500	43990	100	1	37999178	21166	14.01	1.26	12	0.06	3975.00	44178.00	66700	20221117	-16.49	48200	20230726	15.56	60800	-8.39	20230110	48200	15.56	20230726	66700	-16.49	20221117	48200	15.56	20230726	0.03	Y	012750	500	189 억	20647172	N	N	2459	N	N
29	20231026	130255	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	-600	5	-1.06	1027806400	18360	50.15	56500	56500	55500	73300	39500	56400	55980.74	54.34	0	-835	58133	57266	56433	55566	54733	56850	55150	190	16900	500	43990	100	1	37999178	21204	14.04	1.26	12	0.05	3975.00	44178.00	66700	20221117	-16.34	48200	20230726	15.77	60800	-8.22	20230110	48200	15.77	20230726	66700	-16.34	20221117	48200	15.77	20230726	0.03	Y	012750	500	189 억	20647172	N	N	2459	N	N
30	20231026	120255	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55600	-800	5	-1.42	818186400	14598	39.87	56500	56500	55600	73300	39500	56400	56047.84	54.34	0	-771	58133	57266	56433	55566	54733	56850	55150	190	16900	500	43990	100	1	37999178	21128	13.99	1.26	12	0.04	3975.00	44178.00	66700	20221117	-16.64	48200	20230726	15.35	60800	-8.55	20230110	48200	15.35	20230726	66700	-16.64	20221117	48200	15.35	20230726	0.03	Y	012750	500	189 억	20647172	N	N	2459	N	N
31	20231026	110257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	-600	5	-1.06	614543100	10948	29.90	56500	56500	55600	73300	39500	56400	56132.91	54.34	0	-1373	58133	57266	56433	55566	54733	56850	55150	190	16900	500	43990	100	1	37999178	21204	14.04	1.26	12	0.03	3975.00	44178.00	66700	20221117	-16.34	48200	20230726	15.77	60800	-8.22	20230110	48200	15.77	20230726	66700	-16.34	20221117	48200	15.77	20230726	0.03	Y	012750	500	189 억	20647172	N	N	2459	N	N
32	20231026	100257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	-300	5	-0.53	419628300	7464	20.39	56500	56500	55900	73300	39500	56400	56220.30	54.34	0	-1440	58133	57266	56433	55566	54733	56850	55150	190	16900	500	43990	100	1	37999178	21318	14.11	1.27	12	0.02	3975.00	44178.00	66700	20221117	-15.89	48200	20230726	16.39	60800	-7.73	20230110	48200	16.39	20230726	66700	-15.89	20221117	48200	16.39	20230726	0.03	Y	012750	500	189 억	20647172	N	N	2459	N	N
33	20231026	090255	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56400	0	3	0.00	95467700	1692	4.62	56500	56500	56000	73300	39500	56400	56422.99	54.34	0	-867	58133	57266	56433	55566	54733	56850	55150	190	16900	500	43990	100	1	37999178	21432	14.19	1.28	12	0.00	3975.00	44178.00	66700	20221117	-15.44	48200	20230726	17.01	60800	-7.24	20230110	48200	17.01	20230726	66700	-15.44	20221117	48200	17.01	20230726	0.03	Y	012750	500	189 억	20647172	N	N	2459	N	N
34	20231025	160256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56400	-800	5	-1.40	1923783400	34209	36.64	56700	57300	55600	74300	40100	57200	56236.17	54.32	0	-6503	59266	58232	57466	56432	55666	57850	56050	190	17100	500	44610	100	1	37999178	21432	14.19	1.28	12	0.09	3975.00	44178.00	66700	20221117	-15.44	48200	20230726	17.01	60800	-7.24	20230110	48200	17.01	20230726	66700	-15.44	20221117	48200	17.01	20230726	0.04	Y	012750	500	189 억	20640861	N	N	2459	N	N
35	20231025	150257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	-900	5	-1.57	1704090100	30313	32.46	56700	57300	55600	74300	40100	57200	56216.48	54.32	0	-4987	59266	58232	57466	56432	55666	57850	56050	190	17100	500	44610	100	1	37999178	21394	14.16	1.27	12	0.08	3975.00	44178.00	66700	20221117	-15.59	48200	20230726	16.80	60800	-7.40	20230110	48200	16.80	20230726	66700	-15.59	20221117	48200	16.80	20230726	0.04	Y	012750	500	189 억	20640861	N	N	3789	N	N
36	20231025	140253	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	-900	5	-1.57	1477310800	26293	28.16	56700	57300	55600	74300	40100	57200	56186.47	54.32	0	-4073	59266	58232	57466	56432	55666	57850	56050	190	17100	500	44610	100	1	37999178	21394	14.16	1.27	12	0.07	3975.00	44178.00	66700	20221117	-15.59	48200	20230726	16.80	60800	-7.40	20230110	48200	16.80	20230726	66700	-15.59	20221117	48200	16.80	20230726	0.04	Y	012750	500	189 억	20640861	N	N	3789	N	N
37	20231025	130255	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	-1000	5	-1.75	1315438800	23413	25.07	56700	57300	55600	74300	40100	57200	56184.12	54.32	0	-2973	59266	58232	57466	56432	55666	57850	56050	190	17100	500	44610	100	1	37999178	21356	14.14	1.27	12	0.06	3975.00	44178.00	66700	20221117	-15.74	48200	20230726	16.60	60800	-7.57	20230110	48200	16.60	20230726	66700	-15.74	20221117	48200	16.60	20230726	0.04	Y	012750	500	189 억	20640861	N	N	3789	N	N
38	20231025	120254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	-1000	5	-1.75	1123313000	19992	21.41	56700	57300	55600	74300	40100	57200	56188.13	54.32	0	-2497	59266	58232	57466	56432	55666	57850	56050	190	17100	500	44610	100	1	37999178	21356	14.14	1.27	12	0.05	3975.00	44178.00	66700	20221117	-15.74	48200	20230726	16.60	60800	-7.57	20230110	48200	16.60	20230726	66700	-15.74	20221117	48200	16.60	20230726	0.04	Y	012750	500	189 억	20640861	N	N	3789	N	N
39	20231025	110254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	-1100	5	-1.92	978560700	17412	18.65	56700	57300	55600	74300	40100	57200	56200.36	54.32	0	-1468	59266	58232	57466	56432	55666	57850	56050	190	17100	500	44610	100	1	37999178	21318	14.11	1.27	12	0.05	3975.00	44178.00	66700	20221117	-15.89	48200	20230726	16.39	60800	-7.73	20230110	48200	16.39	20230726	66700	-15.89	20221117	48200	16.39	20230726	0.04	Y	012750	500	189 억	20640861	N	N	3789	N	N
40	20231025	100254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	-900	5	-1.57	686686500	12198	13.06	56700	57300	55600	74300	40100	57200	56295.01	54.32	0	-1097	59266	58232	57466	56432	55666	57850	56050	190	17100	500	44610	100	1	37999178	21394	14.16	1.27	12	0.03	3975.00	44178.00	66700	20221117	-15.59	48200	20230726	16.80	60800	-7.40	20230110	48200	16.80	20230726	66700	-15.59	20221117	48200	16.80	20230726	0.04	Y	012750	500	189 억	20640861	N	N	3789	N	N
41	20231025	090255	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56900	-300	5	-0.52	45573200	803	0.86	56700	57300	56600	74300	40100	57200	56753.67	54.32	0	67	59266	58232	57466	56432	55666	57850	56050	190	17100	500	44610	100	1	37999178	21622	14.31	1.29	12	0.00	3975.00	44178.00	66700	20221117	-14.69	48200	20230726	18.05	60800	-6.41	20230110	48200	18.05	20230726	66700	-14.69	20221117	48200	18.05	20230726	0.04	Y	012750	500	189 억	20640861	N	N	3789	N	N
42	20231024	160250	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	0	3	0.00	3155293500	55144	195.18	58000	58500	56700	74300	40100	57200	57219.16	54.27	38	-14192	58600	57900	57200	56500	55800	57550	56150	190	17100	500	44610	100	1	37999178	21736	14.39	1.29	12	0.15	3975.00	44178.00	66700	20221117	-14.24	48200	20230726	18.67	60800	-5.92	20230110	48200	18.67	20230726	66700	-14.24	20221117	48200	18.67	20230726	0.04	Y	012750	500	189 억	20621987	N	N	3789	N	N
43	20231024	150254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57000	-200	5	-0.35	2813054000	49155	173.98	58000	58500	56700	74300	40100	57200	57228.24	54.27	38	-12028	58600	57900	57200	56500	55800	57550	56150	190	17100	500	44610	100	1	37999178	21660	14.34	1.29	12	0.13	3975.00	44178.00	66700	20221117	-14.54	48200	20230726	18.26	60800	-6.25	20230110	48200	18.26	20230726	66700	-14.54	20221117	48200	18.26	20230726	0.04	Y	012750	500	189 억	20621987	N	N	3646	N	N
44	20231024	140249	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	-100	5	-0.17	2419668900	42252	149.55	58000	58500	56700	74300	40100	57200	57267.56	54.27	38	-9787	58600	57900	57200	56500	55800	57550	56150	190	17100	500	44610	100	1	37999178	21698	14.36	1.29	12	0.11	3975.00	44178.00	66700	20221117	-14.39	48200	20230726	18.46	60800	-6.09	20230110	48200	18.46	20230726	66700	-14.39	20221117	48200	18.46	20230726	0.04	Y	012750	500	189 억	20621987	N	N	3646	N	N
45	20231024	130253	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56900	-300	5	-0.52	2069457400	36108	127.80	58000	58500	56700	74300	40100	57200	57312.99	54.27	38	-7419	58600	57900	57200	56500	55800	57550	56150	190	17100	500	44610	100	1	37999178	21622	14.31	1.29	12	0.10	3975.00	44178.00	66700	20221117	-14.69	48200	20230726	18.05	60800	-6.41	20230110	48200	18.05	20230726	66700	-14.69	20221117	48200	18.05	20230726	0.04	Y	012750	500	189 억	20621987	N	N	3646	N	N
46	20231024	120252	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	-100	5	-0.17	1771192800	30871	109.27	58000	58500	56800	74300	40100	57200	57374.00	54.27	38	-5770	58600	57900	57200	56500	55800	57550	56150	190	17100	500	44610	100	1	37999178	21698	14.36	1.29	12	0.08	3975.00	44178.00	66700	20221117	-14.39	48200	20230726	18.46	60800	-6.09	20230110	48200	18.46	20230726	66700	-14.39	20221117	48200	18.46	20230726	0.04	Y	012750	500	189 억	20621987	N	N	3646	N	N
47	20231024	110252	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	-100	5	-0.17	1408195900	24526	86.81	58000	58500	56800	74300	40100	57200	57416.45	54.27	38	-3246	58600	57900	57200	56500	55800	57550	56150	190	17100	500	44610	100	1	37999178	21698	14.36	1.29	12	0.06	3975.00	44178.00	66700	20221117	-14.39	48200	20230726	18.46	60800	-6.09	20230110	48200	18.46	20230726	66700	-14.39	20221117	48200	18.46	20230726	0.04	Y	012750	500	189 억	20621987	N	N	3646	N	N
48	20231024	100251	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57700	500	2	0.87	537286500	9300	32.92	58000	58500	57200	74300	40100	57200	57772.74	54.27	38	-2465	58600	57900	57200	56500	55800	57550	56150	190	17100	500	44610	100	1	37999178	21926	14.52	1.31	12	0.02	3975.00	44178.00	66700	20221117	-13.49	48200	20230726	19.71	60800	-5.10	20230110	48200	19.71	20230726	66700	-13.49	20221117	48200	19.71	20230726	0.04	Y	012750	500	189 억	20621987	N	N	3646	N	N
49	20231024	090252	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58000	800	2	1.40	132276700	2275	8.05	58000	58500	57800	74300	40100	57200	58143.60	54.27	38	-596	58600	57900	57200	56500	55800	57550	56150	190	17100	500	44610	100	1	37999178	22040	14.59	1.31	12	0.01	3975.00	44178.00	66700	20221117	-13.04	48200	20230726	20.33	60800	-4.61	20230110	48200	20.33	20230726	66700	-13.04	20221117	48200	20.33	20230726	0.04	Y	012750	500	189 억	20621987	N	N	3646	N	N
50	20231023	160249	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	100	2	0.18	1609978600	28251	69.61	57900	57900	56500	74200	40000	57100	56988.38	54.27	0	-5069	58500	57800	57100	56400	55700	57450	56050	190	17100	500	44530	100	1	37999178	21736	14.39	1.29	12	0.07	3975.00	44178.00	66700	20221117	-14.24	48200	20230726	18.67	60800	-5.92	20230110	48200	18.67	20230726	66700	-14.24	20221117	48200	18.67	20230726	0.04	Y	012750	500	189 억	20620510	N	N	3646	N	N
51	20231023	150247	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57000	-100	5	-0.18	1071670200	18833	46.40	57900	57900	56500	74200	40000	57100	56903.85	54.27	0	-1096	58500	57800	57100	56400	55700	57450	56050	190	17100	500	44530	100	1	37999178	21660	14.34	1.29	12	0.05	3975.00	44178.00	66700	20221117	-14.54	48200	20230726	18.26	60800	-6.25	20230110	48200	18.26	20230726	66700	-14.54	20221117	48200	18.26	20230726	0.04	Y	012750	500	189 억	20620510	N	N	1097	N	N
52	20231023	140250	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56900	-200	5	-0.35	762653700	13396	33.01	57900	57900	56500	74200	40000	57100	56931.45	54.27	0	-678	58500	57800	57100	56400	55700	57450	56050	190	17100	500	44530	100	1	37999178	21622	14.31	1.29	12	0.04	3975.00	44178.00	66700	20221117	-14.69	48200	20230726	18.05	60800	-6.41	20230110	48200	18.05	20230726	66700	-14.69	20221117	48200	18.05	20230726	0.04	Y	012750	500	189 억	20620510	N	N	1097	N	N
53	20231023	130249	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	-500	5	-0.88	585521100	10274	25.32	57900	57900	56600	74200	40000	57100	56990.57	54.27	0	-360	58500	57800	57100	56400	55700	57450	56050	190	17100	500	44530	100	1	37999178	21508	14.24	1.28	12	0.03	3975.00	44178.00	66700	20221117	-15.14	48200	20230726	17.43	60800	-6.91	20230110	48200	17.43	20230726	66700	-15.14	20221117	48200	17.43	20230726	0.04	Y	012750	500	189 억	20620510	N	N	1097	N	N
54	20231023	120248	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56900	-200	5	-0.35	558487300	9797	24.14	57900	57900	56600	74200	40000	57100	57005.95	54.27	0	-96	58500	57800	57100	56400	55700	57450	56050	190	17100	500	44530	100	1	37999178	21622	14.31	1.29	12	0.03	3975.00	44178.00	66700	20221117	-14.69	48200	20230726	18.05	60800	-6.41	20230110	48200	18.05	20230726	66700	-14.69	20221117	48200	18.05	20230726	0.04	Y	012750	500	189 억	20620510	N	N	1097	N	N
55	20231023	110249	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56900	-200	5	-0.35	421338700	7385	18.20	57900	57900	56600	74200	40000	57100	57053.31	54.27	0	84	58500	57800	57100	56400	55700	57450	56050	190	17100	500	44530	100	1	37999178	21622	14.31	1.29	12	0.02	3975.00	44178.00	66700	20221117	-14.69	48200	20230726	18.05	60800	-6.41	20230110	48200	18.05	20230726	66700	-14.69	20221117	48200	18.05	20230726	0.04	Y	012750	500	189 억	20620510	N	N	1097	N	N
56	20231023	100246	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56900	-200	5	-0.35	299021900	5238	12.91	57900	57900	56600	74200	40000	57100	57087.04	54.27	0	-15	58500	57800	57100	56400	55700	57450	56050	190	17100	500	44530	100	1	37999178	21622	14.31	1.29	12	0.01	3975.00	44178.00	66700	20221117	-14.69	48200	20230726	18.05	60800	-6.41	20230110	48200	18.05	20230726	66700	-14.69	20221117	48200	18.05	20230726	0.04	Y	012750	500	189 억	20620510	N	N	1097	N	N
57	20231023	090251	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57300	200	2	0.35	58577600	1017	2.51	57900	57900	56900	74200	40000	57100	57598.43	54.27	0	147	58500	57800	57100	56400	55700	57450	56050	190	17100	500	44530	100	1	37999178	21774	14.42	1.30	12	0.00	3975.00	44178.00	66700	20221117	-14.09	48200	20230726	18.88	60800	-5.76	20230110	48200	18.88	20230726	66700	-14.09	20221117	48200	18.88	20230726	0.04	Y	012750	500	189 억	20620510	N	N	1097	N	N
58	20231020	160249	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	-400	5	-0.70	2309586300	40526	74.46	57500	57800	56400	74700	40300	57500	56990.24	54.26	0	-1355	58633	58066	57033	56466	55433	58350	56750	190	17200	500	44850	100	1	37999178	21698	14.36	1.29	12	0.11	3975.00	44178.00	66700	20221117	-14.39	48200	20230726	18.46	60800	-6.09	20230110	48200	18.46	20230726	66700	-14.39	20221117	48200	18.46	20230726	0.04	Y	012750	500	189 억	20617449	N	N	1097	N	N
59	20231020	150248	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	-400	5	-0.70	1651745600	29012	53.31	57500	57800	56400	74700	40300	57500	56933.19	54.26	0	-430	58633	58066	57033	56466	55433	58350	56750	190	17200	500	44850	100	1	37999178	21698	14.36	1.29	12	0.08	3975.00	44178.00	66700	20221117	-14.39	48200	20230726	18.46	60800	-6.09	20230110	48200	18.46	20230726	66700	-14.39	20221117	48200	18.46	20230726	0.04	Y	012750	500	189 억	20617449	N	N	1782	N	N
60	20231020	140249	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57000	-500	5	-0.87	1236894700	21736	39.94	57500	57800	56400	74700	40300	57500	56905.35	54.26	0	-594	58633	58066	57033	56466	55433	58350	56750	190	17200	500	44850	100	1	37999178	21660	14.34	1.29	12	0.06	3975.00	44178.00	66700	20221117	-14.54	48200	20230726	18.26	60800	-6.25	20230110	48200	18.26	20230726	66700	-14.54	20221117	48200	18.26	20230726	0.04	Y	012750	500	189 억	20617449	N	N	1782	N	N
61	20231020	130243	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57000	-500	5	-0.87	1047599800	18411	33.83	57500	57800	56400	74700	40300	57500	56900.75	54.26	0	-755	58633	58066	57033	56466	55433	58350	56750	190	17200	500	44850	100	1	37999178	21660	14.34	1.29	12	0.05	3975.00	44178.00	66700	20221117	-14.54	48200	20230726	18.26	60800	-6.25	20230110	48200	18.26	20230726	66700	-14.54	20221117	48200	18.26	20230726	0.04	Y	012750	500	189 억	20617449	N	N	1782	N	N
62	20231020	120246	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56900	-600	5	-1.04	864018900	15188	27.91	57500	57800	56400	74700	40300	57500	56888.26	54.26	0	-571	58633	58066	57033	56466	55433	58350	56750	190	17200	500	44850	100	1	37999178	21622	14.31	1.29	12	0.04	3975.00	44178.00	66700	20221117	-14.69	48200	20230726	18.05	60800	-6.41	20230110	48200	18.05	20230726	66700	-14.69	20221117	48200	18.05	20230726	0.04	Y	012750	500	189 억	20617449	N	N	1782	N	N
63	20231020	110248	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56800	-700	5	-1.22	658287100	11572	21.26	57500	57800	56400	74700	40300	57500	56886.20	54.26	0	-248	58633	58066	57033	56466	55433	58350	56750	190	17200	500	44850	100	1	37999178	21584	14.29	1.29	12	0.03	3975.00	44178.00	66700	20221117	-14.84	48200	20230726	17.84	60800	-6.58	20230110	48200	17.84	20230726	66700	-14.84	20221117	48200	17.84	20230726	0.04	Y	012750	500	189 억	20617449	N	N	1782	N	N
64	20231020	100247	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56700	-800	5	-1.39	377521100	6615	12.15	57500	57800	56500	74700	40300	57500	57070.46	54.26	0	-661	58633	58066	57033	56466	55433	58350	56750	190	17200	500	44850	100	1	37999178	21546	14.26	1.28	12	0.02	3975.00	44178.00	66700	20221117	-14.99	48200	20230726	17.63	60800	-6.74	20230110	48200	17.63	20230726	66700	-14.99	20221117	48200	17.63	20230726	0.04	Y	012750	500	189 억	20617449	N	N	1782	N	N
65	20231020	090248	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57500	0	3	0.00	46390200	807	1.48	57500	57600	57300	74700	40300	57500	57484.76	54.26	0	-433	58633	58066	57033	56466	55433	58350	56750	190	17200	500	44850	100	1	37999178	21850	14.47	1.30	12	0.00	3975.00	44178.00	66700	20221117	-13.79	48200	20230726	19.29	60800	-5.43	20230110	48200	19.29	20230726	66700	-13.79	20221117	48200	19.29	20230726	0.04	Y	012750	500	189 억	20617449	N	N	1782	N	N
66	20231019	160246	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57500	500	2	0.88	3103856200	54401	113.48	56600	57600	56000	74100	39900	57000	57055.13	54.24	-1254	2927	58200	57600	57100	56500	56000	57900	56800	190	17100	500	44460	100	1	37999178	21850	14.47	1.30	12	0.14	3975.00	44178.00	66700	20221117	-13.79	48200	20230726	19.29	60800	-5.43	20230110	48200	19.29	20230726	66700	-13.79	20221117	48200	19.29	20230726	0.04	Y	012750	500	189 억	20611741	N	N	1782	N	N
67	20231019	150246	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57400	400	2	0.70	2524551100	44320	92.45	56600	57600	56000	74100	39900	57000	56961.89	54.24	-1254	5328	58200	57600	57100	56500	56000	57900	56800	190	17100	500	44460	100	1	37999178	21812	14.44	1.30	12	0.12	3975.00	44178.00	66700	20221117	-13.94	48200	20230726	19.09	60800	-5.59	20230110	48200	19.09	20230726	66700	-13.94	20221117	48200	19.09	20230726	0.04	Y	012750	500	189 억	20611741	N	N	560	N	N
68	20231019	140246	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57300	300	2	0.53	2141824100	37656	78.55	56600	57400	56000	74100	39900	57000	56878.69	54.24	-1254	5547	58200	57600	57100	56500	56000	57900	56800	190	17100	500	44460	100	1	37999178	21774	14.42	1.30	12	0.10	3975.00	44178.00	66700	20221117	-14.09	48200	20230726	18.88	60800	-5.76	20230110	48200	18.88	20230726	66700	-14.09	20221117	48200	18.88	20230726	0.04	Y	012750	500	189 억	20611741	N	N	560	N	N
69	20231019	130244	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	100	2	0.18	1841863500	32412	67.61	56600	57400	56000	74100	39900	57000	56826.59	54.24	-1254	5421	58200	57600	57100	56500	56000	57900	56800	190	17100	500	44460	100	1	37999178	21698	14.36	1.29	12	0.09	3975.00	44178.00	66700	20221117	-14.39	48200	20230726	18.46	60800	-6.09	20230110	48200	18.46	20230726	66700	-14.39	20221117	48200	18.46	20230726	0.04	Y	012750	500	189 억	20611741	N	N	560	N	N
70	20231019	120245	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56900	-100	5	-0.18	1424775500	25092	52.34	56600	57400	56000	74100	39900	57000	56782.06	54.24	-1254	4098	58200	57600	57100	56500	56000	57900	56800	190	17100	500	44460	100	1	37999178	21622	14.31	1.29	12	0.07	3975.00	44178.00	66700	20221117	-14.69	48200	20230726	18.05	60800	-6.41	20230110	48200	18.05	20230726	66700	-14.69	20221117	48200	18.05	20230726	0.04	Y	012750	500	189 억	20611741	N	N	560	N	N
71	20231019	110246	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56900	-100	5	-0.18	1138299600	20065	41.85	56600	57400	56000	74100	39900	57000	56730.61	54.24	-1254	3396	58200	57600	57100	56500	56000	57900	56800	190	17100	500	44460	100	1	37999178	21622	14.31	1.29	12	0.05	3975.00	44178.00	66700	20221117	-14.69	48200	20230726	18.05	60800	-6.41	20230110	48200	18.05	20230726	66700	-14.69	20221117	48200	18.05	20230726	0.04	Y	012750	500	189 억	20611741	N	N	560	N	N
72	20231019	100244	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	100	2	0.18	852124200	15040	31.37	56600	57300	56000	74100	39900	57000	56657.19	54.24	-1254	3480	58200	57600	57100	56500	56000	57900	56800	190	17100	500	44460	100	1	37999178	21698	14.36	1.29	12	0.04	3975.00	44178.00	66700	20221117	-14.39	48200	20230726	18.46	60800	-6.09	20230110	48200	18.46	20230726	66700	-14.39	20221117	48200	18.46	20230726	0.04	Y	012750	500	189 억	20611741	N	N	560	N	N
73	20231019	090247	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	-700	5	-1.23	70002800	1241	2.59	56600	56700	56000	74100	39900	57000	56408.38	54.24	-1254	-184	58200	57600	57100	56500	56000	57900	56800	190	17100	500	44460	100	1	37999178	21394	14.16	1.27	12	0.00	3975.00	44178.00	66700	20221117	-15.59	48200	20230726	16.80	60800	-7.40	20230110	48200	16.80	20230726	66700	-15.59	20221117	48200	16.80	20230726	0.04	Y	012750	500	189 억	20611741	N	N	560	N	N
74	20231018	160246	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57000	-100	5	-0.18	2738897600	47935	119.50	56600	57700	56600	74200	40000	57100	57137.82	54.23	0	15937	59233	58166	57433	56366	55633	57800	56000	190	17100	500	44530	100	1	37999178	21660	14.34	1.29	12	0.13	3975.00	44178.00	66700	20221117	-14.54	48200	20230726	18.26	60800	-6.25	20230110	48200	18.26	20230726	66700	-14.54	20221117	48200	18.26	20230726	0.04	Y	012750	500	189 억	20606922	N	N	560	N	N
75	20231018	150244	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57300	200	2	0.35	1149227100	20056	50.00	56600	57700	56600	74200	40000	57100	57300.91	54.23	0	6261	59233	58166	57433	56366	55633	57800	56000	190	17100	500	44530	100	1	37999178	21774	14.42	1.30	12	0.05	3975.00	44178.00	66700	20221117	-14.09	48200	20230726	18.88	60800	-5.76	20230110	48200	18.88	20230726	66700	-14.09	20221117	48200	18.88	20230726	0.04	Y	012750	500	189 억	20606922	N	N	6300	N	N
76	20231018	140243	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57300	200	2	0.35	951221100	16604	41.39	56600	57700	56600	74200	40000	57100	57288.67	54.23	0	5615	59233	58166	57433	56366	55633	57800	56000	190	17100	500	44530	100	1	37999178	21774	14.42	1.30	12	0.04	3975.00	44178.00	66700	20221117	-14.09	48200	20230726	18.88	60800	-5.76	20230110	48200	18.88	20230726	66700	-14.09	20221117	48200	18.88	20230726	0.04	Y	012750	500	189 억	20606922	N	N	6300	N	N
77	20231018	130241	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57600	500	2	0.88	791888900	13828	34.47	56600	57700	56600	74200	40000	57100	57267.06	54.23	0	4614	59233	58166	57433	56366	55633	57800	56000	190	17100	500	44530	100	1	37999178	21888	14.49	1.30	12	0.04	3975.00	44178.00	66700	20221117	-13.64	48200	20230726	19.50	60800	-5.26	20230110	48200	19.50	20230726	66700	-13.64	20221117	48200	19.50	20230726	0.04	Y	012750	500	189 억	20606922	N	N	6300	N	N
78	20231018	120245	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57300	200	2	0.35	573213100	10014	24.97	56600	57700	56600	74200	40000	57100	57241.17	54.23	0	3405	59233	58166	57433	56366	55633	57800	56000	190	17100	500	44530	100	1	37999178	21774	14.42	1.30	12	0.03	3975.00	44178.00	66700	20221117	-14.09	48200	20230726	18.88	60800	-5.76	20230110	48200	18.88	20230726	66700	-14.09	20221117	48200	18.88	20230726	0.04	Y	012750	500	189 억	20606922	N	N	6300	N	N
79	20231018	110244	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	100	2	0.18	393199200	6867	17.12	56600	57700	56600	74200	40000	57100	57259.24	54.23	0	2315	59233	58166	57433	56366	55633	57800	56000	190	17100	500	44530	100	1	37999178	21736	14.39	1.29	12	0.02	3975.00	44178.00	66700	20221117	-14.24	48200	20230726	18.67	60800	-5.92	20230110	48200	18.67	20230726	66700	-14.24	20221117	48200	18.67	20230726	0.04	Y	012750	500	189 억	20606922	N	N	6300	N	N
80	20231018	100244	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57400	300	2	0.53	211326000	3691	9.20	56600	57700	56600	74200	40000	57100	57254.40	54.23	0	1116	59233	58166	57433	56366	55633	57800	56000	190	17100	500	44530	100	1	37999178	21812	14.44	1.30	12	0.01	3975.00	44178.00	66700	20221117	-13.94	48200	20230726	19.09	60800	-5.59	20230110	48200	19.09	20230726	66700	-13.94	20221117	48200	19.09	20230726	0.04	Y	012750	500	189 억	20606922	N	N	6300	N	N
81	20231018	090243	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	100	2	0.18	24518700	430	1.07	56600	57500	56600	74200	40000	57100	57020.23	54.23	0	-112	59233	58166	57433	56366	55633	57800	56000	190	17100	500	44530	100	1	37999178	21736	14.39	1.29	12	0.00	3975.00	44178.00	66700	20221117	-14.24	48200	20230726	18.67	60800	-5.92	20230110	48200	18.67	20230726	66700	-14.24	20221117	48200	18.67	20230726	0.04	Y	012750	500	189 억	20606922	N	N	6300	N	N
82	20231017	160246	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	-400	5	-0.70	2294904200	40073	78.05	58500	58500	56700	74700	40300	57500	57268.18	54.22	0	-13405	58966	58232	57266	56532	55566	58600	56900	190	17200	500	44850	100	1	37999178	21698	14.36	1.29	12	0.11	3975.00	44178.00	66700	20221117	-14.39	48200	20230726	18.46	60800	-6.09	20230110	48200	18.46	20230726	66700	-14.39	20221117	48200	18.46	20230726	0.04	Y	012750	500	189 억	20602935	N	N	6300	N	N
83	20231017	150244	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57000	-500	5	-0.87	1896462100	33096	64.46	58500	58500	56700	74700	40300	57500	57301.85	54.22	0	-10726	58966	58232	57266	56532	55566	58600	56900	190	17200	500	44850	100	1	37999178	21660	14.34	1.29	12	0.09	3975.00	44178.00	66700	20221117	-14.54	48200	20230726	18.26	60800	-6.25	20230110	48200	18.26	20230726	66700	-14.54	20221117	48200	18.26	20230726	0.04	Y	012750	500	189 억	20602935	N	N	5470	N	N
84	20231017	140245	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57300	-200	5	-0.35	1550985100	27060	52.70	58500	58500	56700	74700	40300	57500	57316.52	54.22	0	-8640	58966	58232	57266	56532	55566	58600	56900	190	17200	500	44850	100	1	37999178	21774	14.42	1.30	12	0.07	3975.00	44178.00	66700	20221117	-14.09	48200	20230726	18.88	60800	-5.76	20230110	48200	18.88	20230726	66700	-14.09	20221117	48200	18.88	20230726	0.04	Y	012750	500	189 억	20602935	N	N	5470	N	N
85	20231017	130243	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57400	-100	5	-0.17	1314037900	22929	44.66	58500	58500	56700	74700	40300	57500	57308.99	54.22	0	-7468	58966	58232	57266	56532	55566	58600	56900	190	17200	500	44850	100	1	37999178	21812	14.44	1.30	12	0.06	3975.00	44178.00	66700	20221117	-13.94	48200	20230726	19.09	60800	-5.59	20230110	48200	19.09	20230726	66700	-13.94	20221117	48200	19.09	20230726	0.04	Y	012750	500	189 억	20602935	N	N	5470	N	N
86	20231017	120244	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57500	0	3	0.00	1011552200	17659	34.39	58500	58500	56700	74700	40300	57500	57282.53	54.22	0	-6518	58966	58232	57266	56532	55566	58600	56900	190	17200	500	44850	100	1	37999178	21850	14.47	1.30	12	0.05	3975.00	44178.00	66700	20221117	-13.79	48200	20230726	19.29	60800	-5.43	20230110	48200	19.29	20230726	66700	-13.79	20221117	48200	19.29	20230726	0.04	Y	012750	500	189 억	20602935	N	N	5470	N	N
87	20231017	110242	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	-300	5	-0.52	834072500	14568	28.37	58500	58500	56700	74700	40300	57500	57253.74	54.22	0	-5212	58966	58232	57266	56532	55566	58600	56900	190	17200	500	44850	100	1	37999178	21736	14.39	1.29	12	0.04	3975.00	44178.00	66700	20221117	-14.24	48200	20230726	18.67	60800	-5.92	20230110	48200	18.67	20230726	66700	-14.24	20221117	48200	18.67	20230726	0.04	Y	012750	500	189 억	20602935	N	N	5470	N	N
88	20231017	100240	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57300	-200	5	-0.35	548006100	9555	18.61	58500	58500	56800	74700	40300	57500	57352.81	54.22	0	-3669	58966	58232	57266	56532	55566	58600	56900	190	17200	500	44850	100	1	37999178	21774	14.42	1.30	12	0.03	3975.00	44178.00	66700	20221117	-14.09	48200	20230726	18.88	60800	-5.76	20230110	48200	18.88	20230726	66700	-14.09	20221117	48200	18.88	20230726	0.04	Y	012750	500	189 억	20602935	N	N	5470	N	N
89	20231017	090243	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57700	200	2	0.35	89007200	1530	2.98	58500	58500	57600	74700	40300	57500	58174.64	54.22	0	-780	58966	58232	57266	56532	55566	58600	56900	190	17200	500	44850	100	1	37999178	21926	14.52	1.31	12	0.00	3975.00	44178.00	66700	20221117	-13.49	48200	20230726	19.71	60800	-5.10	20230110	48200	19.71	20230726	66700	-13.49	20221117	48200	19.71	20230726	0.04	Y	012750	500	189 억	20602935	N	N	5470	N	N
90	20231016	160242	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57500	900	2	1.59	2949701700	51332	193.82	56300	58000	56300	73500	39700	56600	57463.20	54.20	0	-960	58133	57366	56633	55866	55133	57750	56250	190	16900	500	44140	100	1	37999178	21850	14.47	1.30	12	0.14	3975.00	44178.00	66700	20221117	-13.79	48200	20230726	19.29	60800	-5.43	20230110	48200	19.29	20230726	66700	-13.79	20221117	48200	19.29	20230726	0.04	Y	012750	500	189 억	20594939	N	N	5470	N	N
91	20231016	150242	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57800	1200	2	2.12	2194855700	38219	144.31	56300	58000	56300	73500	39700	56600	57428.39	54.20	0	898	58133	57366	56633	55866	55133	57750	56250	190	16900	500	44140	100	1	37999178	21964	14.54	1.31	12	0.10	3975.00	44178.00	66700	20221117	-13.34	48200	20230726	19.92	60800	-4.93	20230110	48200	19.92	20230726	66700	-13.34	20221117	48200	19.92	20230726	0.04	Y	012750	500	189 억	20594939	N	N	2730	N	N
92	20231016	140242	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57500	900	2	1.59	1113195800	19486	73.58	56300	57500	56300	73500	39700	56600	57127.98	54.20	0	-1408	58133	57366	56633	55866	55133	57750	56250	190	16900	500	44140	100	1	37999178	21850	14.47	1.30	12	0.05	3975.00	44178.00	66700	20221117	-13.79	48200	20230726	19.29	60800	-5.43	20230110	48200	19.29	20230726	66700	-13.79	20221117	48200	19.29	20230726	0.04	Y	012750	500	189 억	20594939	N	N	2730	N	N
93	20231016	130241	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	500	2	0.88	904971800	15842	59.82	56300	57400	56300	73500	39700	56600	57124.85	54.20	0	-1174	58133	57366	56633	55866	55133	57750	56250	190	16900	500	44140	100	1	37999178	21698	14.36	1.29	12	0.04	3975.00	44178.00	66700	20221117	-14.39	48200	20230726	18.46	60800	-6.09	20230110	48200	18.46	20230726	66700	-14.39	20221117	48200	18.46	20230726	0.04	Y	012750	500	189 억	20594939	N	N	2730	N	N
94	20231016	120243	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	600	2	1.06	711860500	12460	47.05	56300	57400	56300	73500	39700	56600	57131.66	54.20	0	-824	58133	57366	56633	55866	55133	57750	56250	190	16900	500	44140	100	1	37999178	21736	14.39	1.29	12	0.03	3975.00	44178.00	66700	20221117	-14.24	48200	20230726	18.67	60800	-5.92	20230110	48200	18.67	20230726	66700	-14.24	20221117	48200	18.67	20230726	0.04	Y	012750	500	189 억	20594939	N	N	2730	N	N
95	20231016	110242	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57300	700	2	1.24	590090000	10333	39.02	56300	57400	56300	73500	39700	56600	57107.33	54.20	0	-1138	58133	57366	56633	55866	55133	57750	56250	190	16900	500	44140	100	1	37999178	21774	14.42	1.30	12	0.03	3975.00	44178.00	66700	20221117	-14.09	48200	20230726	18.88	60800	-5.76	20230110	48200	18.88	20230726	66700	-14.09	20221117	48200	18.88	20230726	0.04	Y	012750	500	189 억	20594939	N	N	2730	N	N
96	20231016	100239	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	600	2	1.06	308005100	5397	20.38	56300	57400	56300	73500	39700	56600	57069.69	54.20	0	-252	58133	57366	56633	55866	55133	57750	56250	190	16900	500	44140	100	1	37999178	21736	14.39	1.29	12	0.01	3975.00	44178.00	66700	20221117	-14.24	48200	20230726	18.67	60800	-5.92	20230110	48200	18.67	20230726	66700	-14.24	20221117	48200	18.67	20230726	0.04	Y	012750	500	189 억	20594939	N	N	2730	N	N
97	20231016	090241	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56400	-200	5	-0.35	45807500	809	3.05	56300	57100	56300	73500	39700	56600	56622.37	54.20	0	-73	58133	57366	56633	55866	55133	57750	56250	190	16900	500	44140	100	1	37999178	21432	14.19	1.28	12	0.00	3975.00	44178.00	66700	20221117	-15.44	48200	20230726	17.01	60800	-7.24	20230110	48200	17.01	20230726	66700	-15.44	20221117	48200	17.01	20230726	0.04	Y	012750	500	189 억	20594939	N	N	2730	N	N
98	20231012	160244	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56800	200	2	0.35	2473161400	43669	84.94	57000	57100	56200	73500	39700	56600	56634.21	54.16	0	-1652	59333	57966	56933	55566	54533	57450	55050	190	16900	500	44140	100	1	37999178	21584	14.29	1.29	12	0.11	3975.00	44178.00	66700	20221117	-14.84	48200	20230726	17.84	60800	-6.58	20230110	48200	17.84	20230726	66700	-14.84	20221117	48200	17.84	20230726	0.04	Y	012750	500	189 억	20580179	N	N	1739	N	N
99	20231012	150241	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56400	-200	5	-0.35	1328266100	23503	45.72	57000	57100	56200	73500	39700	56600	56514.75	54.16	0	4051	59333	57966	56933	55566	54533	57450	55050	190	16900	500	44140	100	1	37999178	21432	14.19	1.28	12	0.06	3975.00	44178.00	66700	20221117	-15.44	48200	20230726	17.01	60800	-7.24	20230110	48200	17.01	20230726	66700	-15.44	20221117	48200	17.01	20230726	0.04	Y	012750	500	189 억	20580179	N	N	3948	N	N
100	20231012	140241	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	-300	5	-0.53	1064711800	18826	36.62	57000	57100	56200	73500	39700	56600	56555.39	54.16	0	4892	59333	57966	56933	55566	54533	57450	55050	190	16900	500	44140	100	1	37999178	21394	14.16	1.27	12	0.05	3975.00	44178.00	66700	20221117	-15.59	48200	20230726	16.80	60800	-7.40	20230110	48200	16.80	20230726	66700	-15.59	20221117	48200	16.80	20230726	0.04	Y	012750	500	189 억	20580179	N	N	3948	N	N
101	20231012	130242	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	0	3	0.00	872059200	15414	29.98	57000	57100	56300	73500	39700	56600	56575.79	54.16	0	4858	59333	57966	56933	55566	54533	57450	55050	190	16900	500	44140	100	1	37999178	21508	14.24	1.28	12	0.04	3975.00	44178.00	66700	20221117	-15.14	48200	20230726	17.43	60800	-6.91	20230110	48200	17.43	20230726	66700	-15.14	20221117	48200	17.43	20230726	0.04	Y	012750	500	189 억	20580179	N	N	3948	N	N
102	20231012	120246	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56500	-100	5	-0.18	749183800	13240	25.75	57000	57100	56300	73500	39700	56600	56584.88	54.16	0	4286	59333	57966	56933	55566	54533	57450	55050	190	16900	500	44140	100	1	37999178	21470	14.21	1.28	12	0.03	3975.00	44178.00	66700	20221117	-15.29	48200	20230726	17.22	60800	-7.07	20230110	48200	17.22	20230726	66700	-15.29	20221117	48200	17.22	20230726	0.04	Y	012750	500	189 억	20580179	N	N	3948	N	N
103	20231012	110244	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56700	100	2	0.18	487142000	8604	16.74	57000	57100	56300	73500	39700	56600	56618.08	54.16	0	2836	59333	57966	56933	55566	54533	57450	55050	190	16900	500	44140	100	1	37999178	21546	14.26	1.28	12	0.02	3975.00	44178.00	66700	20221117	-14.99	48200	20230726	17.63	60800	-6.74	20230110	48200	17.63	20230726	66700	-14.99	20221117	48200	17.63	20230726	0.04	Y	012750	500	189 억	20580179	N	N	3948	N	N
104	20231012	100244	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56500	-100	5	-0.18	331852200	5871	11.42	57000	57000	56300	73500	39700	56600	56523.97	54.16	0	2981	59333	57966	56933	55566	54533	57450	55050	190	16900	500	44140	100	1	37999178	21470	14.21	1.28	12	0.02	3975.00	44178.00	66700	20221117	-15.29	48200	20230726	17.22	60800	-7.07	20230110	48200	17.22	20230726	66700	-15.29	20221117	48200	17.22	20230726	0.04	Y	012750	500	189 억	20580179	N	N	3948	N	N
105	20231012	090245	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56700	100	2	0.18	29592000	520	1.01	57000	57000	56600	73500	39700	56600	56907.69	54.16	0	-40	59333	57966	56933	55566	54533	57450	55050	190	16900	500	44140	100	1	37999178	21546	14.26	1.28	12	0.00	3975.00	44178.00	66700	20221117	-14.99	48200	20230726	17.63	60800	-6.74	20230110	48200	17.63	20230726	66700	-14.99	20221117	48200	17.63	20230726	0.04	Y	012750	500	189 억	20580179	N	N	3948	N	N
106	20231011	160242	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	-1400	5	-2.41	2503386000	44065	98.41	57600	58300	55900	75400	40600	58000	56811.33	54.21	0	-18660	59733	58866	58133	57266	56533	58500	56900	190	17400	500	45240	100	1	37999178	21508	14.24	1.28	12	0.12	3975.00	44178.00	66700	20221117	-15.14	48200	20230726	17.43	60800	-6.91	20230110	48200	17.43	20230726	66700	-15.14	20221117	48200	17.43	20230726	0.04	Y	012750	500	189 억	20598168	N	N	3948	N	N
107	20231011	150242	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	-1400	5	-2.41	2145238300	37746	84.29	57600	58300	55900	75400	40600	58000	56833.53	54.21	0	-17183	59733	58866	58133	57266	56533	58500	56900	190	17400	500	45240	100	1	37999178	21508	14.24	1.28	12	0.10	3975.00	44178.00	66700	20221117	-15.14	48200	20230726	17.43	60800	-6.91	20230110	48200	17.43	20230726	66700	-15.14	20221117	48200	17.43	20230726	0.04	Y	012750	500	189 억	20598168	N	N	4607	N	N
108	20231011	140244	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	-1400	5	-2.41	1699082000	29887	66.74	57600	58300	55900	75400	40600	58000	56850.20	54.21	0	-14853	59733	58866	58133	57266	56533	58500	56900	190	17400	500	45240	100	1	37999178	21508	14.24	1.28	12	0.08	3975.00	44178.00	66700	20221117	-15.14	48200	20230726	17.43	60800	-6.91	20230110	48200	17.43	20230726	66700	-15.14	20221117	48200	17.43	20230726	0.04	Y	012750	500	189 억	20598168	N	N	4607	N	N
109	20231011	130240	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56700	-1300	5	-2.24	1434884400	25240	56.37	57600	58300	55900	75400	40600	58000	56849.62	54.21	0	-11999	59733	58866	58133	57266	56533	58500	56900	190	17400	500	45240	100	1	37999178	21546	14.26	1.28	12	0.07	3975.00	44178.00	66700	20221117	-14.99	48200	20230726	17.63	60800	-6.74	20230110	48200	17.63	20230726	66700	-14.99	20221117	48200	17.63	20230726	0.04	Y	012750	500	189 억	20598168	N	N	4607	N	N
110	20231011	120245	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	-1400	5	-2.41	1237626000	21755	48.58	57600	58300	55900	75400	40600	58000	56889.27	54.21	0	-10784	59733	58866	58133	57266	56533	58500	56900	190	17400	500	45240	100	1	37999178	21508	14.24	1.28	12	0.06	3975.00	44178.00	66700	20221117	-15.14	48200	20230726	17.43	60800	-6.91	20230110	48200	17.43	20230726	66700	-15.14	20221117	48200	17.43	20230726	0.04	Y	012750	500	189 억	20598168	N	N	4607	N	N
111	20231011	110242	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	-1700	5	-2.93	1001268900	17567	39.23	57600	58300	55900	75400	40600	58000	56997.15	54.21	0	-7876	59733	58866	58133	57266	56533	58500	56900	190	17400	500	45240	100	1	37999178	21394	14.16	1.27	12	0.05	3975.00	44178.00	66700	20221117	-15.59	48200	20230726	16.80	60800	-7.40	20230110	48200	16.80	20230726	66700	-15.59	20221117	48200	16.80	20230726	0.04	Y	012750	500	189 억	20598168	N	N	4607	N	N
112	20231011	100242	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56800	-1200	5	-2.07	551366500	9593	21.42	57600	58300	56800	75400	40600	58000	57475.92	54.21	0	-5775	59733	58866	58133	57266	56533	58500	56900	190	17400	500	45240	100	1	37999178	21584	14.29	1.29	12	0.03	3975.00	44178.00	66700	20221117	-14.84	48200	20230726	17.84	60800	-6.58	20230110	48200	17.84	20230726	66700	-14.84	20221117	48200	17.84	20230726	0.04	Y	012750	500	189 억	20598168	N	N	4607	N	N
113	20231011	090242	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58000	0	3	0.00	37884000	657	1.47	57600	58300	57500	75400	40600	58000	57662.10	54.21	0	-92	59733	58866	58133	57266	56533	58500	56900	190	17400	500	45240	100	1	37999178	22040	14.59	1.31	12	0.00	3975.00	44178.00	66700	20221117	-13.04	48200	20230726	20.33	60800	-4.61	20230110	48200	20.33	20230726	66700	-13.04	20221117	48200	20.33	20230726	0.04	Y	012750	500	189 억	20598168	N	N	4607	N	N
114	20231010	160240	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58000	500	2	0.87	2601324800	44779	115.45	58900	59000	57400	74700	40300	57500	58092.79	54.22	-1292	-18092	58566	58032	57466	56932	56366	57750	56650	190	17200	500	44850	100	1	37999178	22040	14.59	1.31	12	0.12	3975.00	44178.00	66700	20221117	-13.04	48200	20230726	20.33	60800	-4.61	20230110	48200	20.33	20230726	66700	-13.04	20221117	48200	20.33	20230726	0.04	Y	012750	500	189 억	20604136	N	N	4607	N	N
115	20231010	150241	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57800	300	2	0.52	2019638000	34738	89.56	58900	59000	57400	74700	40300	57500	58139.16	54.22	-1292	-15579	58566	58032	57466	56932	56366	57750	56650	190	17200	500	44850	100	1	37999178	21964	14.54	1.31	12	0.09	3975.00	44178.00	66700	20221117	-13.34	48200	20230726	19.92	60800	-4.93	20230110	48200	19.92	20230726	66700	-13.34	20221117	48200	19.92	20230726	0.04	Y	012750	500	189 억	20604136	N	N	2855	N	N
116	20231010	140239	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57800	300	2	0.52	1612597300	27701	71.42	58900	59000	57400	74700	40300	57500	58214.41	54.22	-1292	-11637	58566	58032	57466	56932	56366	57750	56650	190	17200	500	44850	100	1	37999178	21964	14.54	1.31	12	0.07	3975.00	44178.00	66700	20221117	-13.34	48200	20230726	19.92	60800	-4.93	20230110	48200	19.92	20230726	66700	-13.34	20221117	48200	19.92	20230726	0.04	Y	012750	500	189 억	20604136	N	N	2855	N	N
117	20231010	130239	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57800	300	2	0.52	1368595600	23471	60.51	58900	59000	57600	74700	40300	57500	58310.07	54.22	-1292	-9518	58566	58032	57466	56932	56366	57750	56650	190	17200	500	44850	100	1	37999178	21964	14.54	1.31	12	0.06	3975.00	44178.00	66700	20221117	-13.34	48200	20230726	19.92	60800	-4.93	20230110	48200	19.92	20230726	66700	-13.34	20221117	48200	19.92	20230726	0.04	Y	012750	500	189 억	20604136	N	N	2855	N	N
118	20231010	120239	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57700	200	2	0.35	1183862600	20277	52.28	58900	59000	57600	74700	40300	57500	58384.50	54.22	-1292	-8444	58566	58032	57466	56932	56366	57750	56650	190	17200	500	44850	100	1	37999178	21926	14.52	1.31	12	0.05	3975.00	44178.00	66700	20221117	-13.49	48200	20230726	19.71	60800	-5.10	20230110	48200	19.71	20230726	66700	-13.49	20221117	48200	19.71	20230726	0.04	Y	012750	500	189 억	20604136	N	N	2855	N	N
119	20231010	110235	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57900	400	2	0.70	998304400	17068	44.00	58900	59000	57600	74700	40300	57500	58489.83	54.22	-1292	-6837	58566	58032	57466	56932	56366	57750	56650	190	17200	500	44850	100	1	37999178	22002	14.57	1.31	12	0.04	3975.00	44178.00	66700	20221117	-13.19	48200	20230726	20.12	60800	-4.77	20230110	48200	20.12	20230726	66700	-13.19	20221117	48200	20.12	20230726	0.04	Y	012750	500	189 억	20604136	N	N	2855	N	N
120	20231010	100237	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58400	900	2	1.57	730497400	12463	32.13	58900	59000	58000	74700	40300	57500	58613.29	54.22	-1292	-4182	58566	58032	57466	56932	56366	57750	56650	190	17200	500	44850	100	1	37999178	22192	14.69	1.32	12	0.03	3975.00	44178.00	66700	20221117	-12.44	48200	20230726	21.16	60800	-3.95	20230110	48200	21.16	20230726	66700	-12.44	20221117	48200	21.16	20230726	0.04	Y	012750	500	189 억	20604136	N	N	2855	N	N
121	20231010	090238	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58800	1300	2	2.26	164089700	2786	7.18	58900	59000	58700	74700	40300	57500	58897.95	54.22	-1292	-130	58566	58032	57466	56932	56366	57750	56650	190	17200	500	44850	100	1	37999178	22344	14.79	1.33	12	0.01	3975.00	44178.00	66700	20221117	-11.84	48200	20230726	21.99	60800	-3.29	20230110	48200	21.99	20230726	66700	-11.84	20221117	48200	21.99	20230726	0.04	Y	012750	500	189 억	20604136	N	N	2855	N	N
122	20231006	160239	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57500	100	2	0.17	2228377000	38788	84.65	57900	58000	56900	74600	40200	57400	57450.16	54.23	1599	-13501	58200	57800	57200	56800	56200	57900	56900	190	17200	500	44770	100	1	37999178	21850	14.47	1.30	12	0.10	3975.00	44178.00	66700	20221117	-13.79	48200	20230726	19.29	60800	-5.43	20230110	48200	19.29	20230726	66700	-13.79	20221117	48200	19.29	20230726	0.04	Y	012750	500	189 억	20606532	N	N	2855	N	N
123	20231006	150235	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57500	100	2	0.17	1918602400	33401	72.90	57900	58000	56900	74600	40200	57400	57441.47	54.23	1599	-10963	58200	57800	57200	56800	56200	57900	56900	190	17200	500	44770	100	1	37999178	21850	14.47	1.30	12	0.09	3975.00	44178.00	66700	20221117	-13.79	48200	20230726	19.29	60800	-5.43	20230110	48200	19.29	20230726	66700	-13.79	20221117	48200	19.29	20230726	0.04	Y	012750	500	189 억	20606532	N	N	5819	N	N
124	20231006	140237	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57500	100	2	0.17	1602324200	27907	60.91	57900	58000	56900	74600	40200	57400	57416.57	54.23	1599	-8566	58200	57800	57200	56800	56200	57900	56900	190	17200	500	44770	100	1	37999178	21850	14.47	1.30	12	0.07	3975.00	44178.00	66700	20221117	-13.79	48200	20230726	19.29	60800	-5.43	20230110	48200	19.29	20230726	66700	-13.79	20221117	48200	19.29	20230726	0.04	Y	012750	500	189 억	20606532	N	N	5819	N	N
125	20231006	130235	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57500	100	2	0.17	1303978200	22719	49.58	57900	58000	56900	74600	40200	57400	57395.93	54.23	1599	-6547	58200	57800	57200	56800	56200	57900	56900	190	17200	500	44770	100	1	37999178	21850	14.47	1.30	12	0.06	3975.00	44178.00	66700	20221117	-13.79	48200	20230726	19.29	60800	-5.43	20230110	48200	19.29	20230726	66700	-13.79	20221117	48200	19.29	20230726	0.04	Y	012750	500	189 억	20606532	N	N	5819	N	N
126	20231006	120234	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57300	-100	5	-0.17	1046891100	18246	39.82	57900	58000	56900	74600	40200	57400	57376.47	54.23	1599	-4875	58200	57800	57200	56800	56200	57900	56900	190	17200	500	44770	100	1	37999178	21774	14.42	1.30	12	0.05	3975.00	44178.00	66700	20221117	-14.09	48200	20230726	18.88	60800	-5.76	20230110	48200	18.88	20230726	66700	-14.09	20221117	48200	18.88	20230726	0.04	Y	012750	500	189 억	20606532	N	N	5819	N	N
127	20231006	110233	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57300	-100	5	-0.17	713834100	12432	27.13	57900	58000	56900	74600	40200	57400	57419.09	54.23	1599	-2376	58200	57800	57200	56800	56200	57900	56900	190	17200	500	44770	100	1	37999178	21774	14.42	1.30	12	0.03	3975.00	44178.00	66700	20221117	-14.09	48200	20230726	18.88	60800	-5.76	20230110	48200	18.88	20230726	66700	-14.09	20221117	48200	18.88	20230726	0.04	Y	012750	500	189 억	20606532	N	N	5819	N	N
128	20231006	100234	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57500	100	2	0.17	436019900	7586	16.56	57900	58000	56900	74600	40200	57400	57476.92	54.23	1599	-1819	58200	57800	57200	56800	56200	57900	56900	190	17200	500	44770	100	1	37999178	21850	14.47	1.30	12	0.02	3975.00	44178.00	66700	20221117	-13.79	48200	20230726	19.29	60800	-5.43	20230110	48200	19.29	20230726	66700	-13.79	20221117	48200	19.29	20230726	0.04	Y	012750	500	189 억	20606532	N	N	5819	N	N
129	20231006	090231	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57400	0	3	0.00	47641400	826	1.80	57900	58000	57100	74600	40200	57400	57677.24	54.23	1599	-356	58200	57800	57200	56800	56200	57900	56900	190	17200	500	44770	100	1	37999178	21812	14.44	1.30	12	0.00	3975.00	44178.00	66700	20221117	-13.94	48200	20230726	19.09	60800	-5.59	20230110	48200	19.09	20230726	66700	-13.94	20221117	48200	19.09	20230726	0.04	Y	012750	500	189 억	20606532	N	N	5819	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History